Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 49.91 50.13 49.38 49.98 916,775 +0.22(+0.44%)
May 28, 2009 49.89 49.96 48.59 49.76 981,617 -0.13(-0.26%)
May 27, 2009 51.17 51.33 49.84 49.89 783,883 -1.24(-2.43%)
May 26, 2009 49.66 51.54 49.37 51.13 798,886 +0.96(+1.91%)
May 22, 2009 50.68 51.13 49.94 50.17 553,605 -0.11(-0.22%)
May 21, 2009 51.17 51.45 49.88 50.28 750,326 -1.17(-2.27%)
May 20, 2009 51.85 52.15 51.35 51.45 733,221 -0.49(-0.94%)
May 19, 2009 52.12 52.64 51.80 51.94 916,052 -0.60(-1.14%)
May 18, 2009 52.25 52.63 51.13 52.54 1,032,708 +0.45(+0.86%)
May 15, 2009 49.82 52.32 49.02 52.09 1,683,144 +2.03(+4.06%)
May 14, 2009 48.24 50.86 48.24 50.06 1,257,463 +1.93(+4.01%)
May 13, 2009 48.23 48.90 48.03 48.13 707,374 -0.30(-0.62%)
May 12, 2009 50.14 50.14 48.06 48.43 626,294 -0.91(-1.84%)
May 11, 2009 47.30 49.91 47.18 49.34 1,536,179 +2.58(+5.52%)
May 08, 2009 46.24 47.48 45.96 46.76 1,138,105 +0.65(+1.41%)
May 07, 2009 47.50 47.85 45.96 46.11 1,247,784 -0.99(-2.10%)
May 06, 2009 47.80 47.89 46.62 47.10 1,443,564 -0.32(-0.67%)
May 05, 2009 47.70 47.80 47.17 47.42 949,036 -0.43(-0.90%)
May 04, 2009 48.27 48.27 47.37 47.85 1,190,328 +0.07(+0.15%)
May 01, 2009 47.06 48.08 46.71 47.78 969,449 +0.70(+1.49%)
Apr 30, 2009 47.23 47.78 46.51 47.08 1,873,880 +0.34(+0.73%)
Apr 29, 2009 49.60 50.87 46.40 46.74 2,446,038 -2.77(-5.59%)
Apr 28, 2009 48.37 50.21 48.35 49.51 831,465 +0.67(+1.37%)
Apr 27, 2009 48.00 49.43 47.81 48.84 753,561 +0.44(+0.91%)
Apr 24, 2009 48.14 48.80 47.82 48.40 1,110,781 +0.37(+0.77%)
Apr 23, 2009 49.10 49.44 47.27 48.03 1,223,105 -1.46(-2.95%)
Apr 22, 2009 50.75 50.96 49.37 49.49 822,716 -1.40(-2.75%)
Apr 21, 2009 50.26 51.10 50.26 50.89 539,172 +0.70(+1.39%)
Apr 20, 2009 50.13 50.66 49.87 50.19 534,489 -0.70(-1.38%)
Apr 17, 2009 51.09 51.33 50.59 50.89 695,359 -0.14(-0.27%)
Apr 16, 2009 51.52 51.52 50.45 51.03 947,978 -0.29(-0.57%)
Apr 15, 2009 50.74 51.53 50.49 51.32 894,123 +0.73(+1.44%)
Apr 14, 2009 49.48 50.85 49.18 50.59 1,210,875 +1.01(+2.04%)
Apr 13, 2009 49.70 50.06 48.79 49.58 732,753 -0.12(-0.24%)
Apr 09, 2009 52.36 52.36 49.54 49.70 1,227,052 -2.10(-4.05%)
Apr 08, 2009 51.70 52.02 51.05 51.80 459,533 +0.53(+1.03%)
Apr 07, 2009 51.50 51.80 50.82 51.27 662,481 -0.78(-1.50%)
Apr 06, 2009 50.84 52.25 50.43 52.05 1,073,392 +0.90(+1.76%)
Apr 03, 2009 49.56 51.18 49.56 51.15 852,527 +0.74(+1.47%)
Apr 02, 2009 49.60 50.99 49.01 50.41 1,126,895 +1.45(+2.96%)
Apr 01, 2009 47.33 49.25 47.33 48.96 774,686 +1.23(+2.58%)
Mar 31, 2009 47.66 48.33 47.14 47.73 799,127 +0.59(+1.25%)
Mar 30, 2009 47.33 47.51 46.58 47.14 671,211 -1.87(-3.82%)
Mar 26, 2009 47.61 49.01 47.50 49.01 1,362,899 +2.01(+4.28%)
Mar 25, 2009 47.33 48.61 46.00 47.00 1,513,445 -0.30(-0.63%)
Mar 24, 2009 47.76 48.14 46.96 47.30 1,232,667 -0.74(-1.54%)
Mar 23, 2009 47.32 48.09 47.15 48.04 1,549,415 +0.88(+1.87%)
Mar 20, 2009 47.55 49.17 47.14 47.16 1,404,369 -0.95(-1.97%)
Mar 19, 2009 48.72 48.97 47.65 48.11 899,772 -0.16(-0.33%)
Mar 18, 2009 48.40 48.65 47.06 48.27 1,137,980 -0.29(-0.60%)
Mar 17, 2009 47.52 48.65 47.32 48.56 1,138,533 +1.01(+2.12%)
Mar 16, 2009 48.70 49.00 47.32 47.55 993,964 -0.87(-1.80%)
Mar 13, 2009 50.71 50.78 48.13 48.42 1,843,263 -2.16(-4.27%)
Mar 12, 2009 48.49 50.71 48.14 50.58 982,880 +2.20(+4.55%)
Mar 11, 2009 47.96 48.70 47.13 48.38 938,340 +0.64(+1.34%)
Mar 10, 2009 47.19 47.86 46.60 47.74 986,227 +1.17(+2.51%)
Mar 09, 2009 47.76 48.02 46.32 46.57 1,038,117 -1.17(-2.45%)
Mar 06, 2009 48.06 49.15 46.84 47.74 1,017,434 +0.06(+0.13%)
Mar 05, 2009 48.13 48.97 47.05 47.68 1,351,547 -1.50(-3.05%)
Mar 04, 2009 48.00 49.69 47.65 49.18 1,485,289 +1.94(+4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.